致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 26.95 | 26.64 | -0.40 | -1.48% | 26.38 | 27.39 | 24877 | 6650 | 6.73% |
| 2025-12-15 | 26.71 | 27.04 | 0.17 | 0.63% | 26.30 | 27.16 | 20051 | 5371 | 5.42% |
| 2025-12-12 | 27.20 | 26.87 | -0.25 | -0.92% | 26.77 | 27.40 | 20259 | 5487 | 5.48% |
| 2025-12-11 | 28.17 | 27.12 | -0.96 | -3.42% | 27.04 | 28.25 | 26381 | 7238 | 7.13% |
| 2025-12-10 | 28.49 | 28.08 | -0.41 | -1.44% | 27.95 | 28.65 | 18941 | 5335 | 5.12% |
| 2025-12-09 | 29.28 | 28.49 | -0.71 | -2.43% | 28.43 | 29.28 | 20952 | 6031 | 5.66% |
| 2025-12-08 | 28.76 | 29.20 | 0.45 | 1.57% | 28.72 | 29.55 | 24565 | 7206 | 6.64% |
| 2025-12-05 | 28.27 | 28.75 | 0.39 | 1.38% | 27.75 | 28.84 | 24645 | 6985 | 6.66% |
| 2025-12-04 | 29.21 | 28.36 | -0.95 | -3.24% | 28.00 | 29.43 | 36043 | 10293 | 9.75% |
| 2025-12-03 | 30.56 | 29.31 | -1.43 | -4.65% | 29.21 | 30.73 | 46108 | 13676 | 12.47% |
| 2025-12-02 | 30.18 | 30.74 | 0.22 | 0.72% | 30.00 | 30.88 | 33888 | 10355 | 9.16% |
| 2025-12-01 | 32.00 | 30.52 | -1.09 | -3.45% | 30.17 | 32.00 | 50623 | 15483 | 13.69% |
| 2025-11-28 | 31.45 | 31.61 | -0.38 | -1.19% | 30.96 | 31.61 | 48689 | 15215 | 13.16% |
| 2025-11-27 | 31.00 | 31.99 | 1.26 | 4.10% | 30.79 | 32.22 | 87515 | 27613 | 23.66% |
| 2025-11-26 | 30.65 | 30.73 | 0.11 | 0.36% | 30.29 | 31.20 | 42342 | 12980 | 11.45% |
| 2025-11-25 | 31.00 | 30.62 | -0.59 | -1.89% | 30.40 | 31.00 | 51653 | 15863 | 13.97% |
| 2025-11-24 | 30.38 | 31.21 | 0.75 | 2.46% | 30.10 | 31.23 | 58890 | 18168 | 15.92% |
| 2025-11-21 | 29.93 | 30.46 | -0.06 | -0.20% | 29.80 | 31.28 | 63839 | 19607 | 17.26% |
| 2025-11-20 | 31.60 | 30.52 | -0.98 | -3.11% | 30.50 | 31.93 | 59564 | 18398 | 16.10% |
| 2025-11-19 | 30.72 | 31.50 | 0.73 | 2.37% | 30.18 | 31.50 | 75409 | 23350 | 20.39% |
| 2025-11-18 | 30.08 | 30.77 | 0.69 | 2.29% | 29.80 | 31.18 | 59817 | 18389 | 16.17% |
| 2025-11-17 | 29.97 | 30.08 | -0.14 | -0.46% | 29.15 | 31.53 | 73683 | 22435 | 19.92% |
| 2025-11-14 | 28.51 | 30.22 | 1.60 | 5.59% | 28.48 | 30.89 | 68691 | 20580 | 18.57% |
| 2025-11-13 | 28.47 | 28.62 | 0.18 | 0.63% | 28.21 | 28.66 | 11127 | 3173 | 3.01% |
| 2025-11-12 | 28.62 | 28.44 | -0.04 | -0.14% | 28.26 | 28.72 | 8701 | 2478 | 2.35% |
| 2025-11-11 | 28.62 | 28.48 | 0.01 | 0.04% | 28.36 | 28.67 | 7779 | 2217 | 2.10% |
| 2025-11-10 | 28.55 | 28.47 | 0.09 | 0.32% | 28.24 | 28.65 | 8979 | 2557 | 2.43% |
| 2025-11-07 | 28.52 | 28.38 | -0.17 | -0.60% | 28.14 | 28.60 | 9107 | 2579 | 2.46% |
| 2025-11-06 | 28.66 | 28.55 | -0.13 | -0.45% | 28.32 | 28.79 | 11440 | 3257 | 3.09% |
| 2025-11-05 | 28.59 | 28.68 | -0.06 | -0.21% | 28.46 | 28.95 | 10033 | 2884 | 2.71% |
| 2025-11-04 | 28.63 | 28.74 | -0.03 | -0.10% | 28.44 | 28.90 | 11027 | 3156 | 2.98% |
| 2025-11-03 | 28.44 | 28.77 | 0.33 | 1.16% | 28.32 | 28.91 | 13194 | 3782 | 3.57% |
| 2025-10-31 | 28.03 | 28.44 | 0.50 | 1.79% | 27.90 | 28.65 | 14703 | 4166 | 3.98% |
| 2025-10-30 | 28.13 | 27.94 | -0.23 | -0.82% | 27.78 | 28.35 | 11928 | 3344 | 3.22% |
| 2025-10-29 | 28.59 | 28.17 | -0.43 | -1.50% | 28.17 | 28.87 | 13684 | 3895 | 3.70% |
| 2025-10-28 | 28.28 | 28.60 | 0.32 | 1.13% | 28.00 | 28.85 | 14179 | 4050 | 3.83% |
| 2025-10-27 | 28.18 | 28.28 | 0.10 | 0.35% | 27.91 | 28.38 | 11874 | 3345 | 3.21% |
| 2025-10-24 | 27.86 | 28.18 | 0.32 | 1.15% | 27.83 | 28.20 | 13608 | 3826 | 3.68% |
| 2025-10-23 | 27.64 | 27.86 | 0.20 | 0.72% | 27.24 | 27.87 | 10137 | 2802 | 2.74% |
| 2025-10-22 | 27.62 | 27.66 | 0.02 | 0.07% | 27.41 | 27.90 | 7430 | 2057 | 2.01% |
| 2025-10-21 | 27.37 | 27.64 | 0.51 | 1.88% | 27.06 | 27.68 | 11206 | 3076 | 3.03% |
| 2025-10-20 | 26.80 | 27.13 | 0.63 | 2.38% | 26.80 | 27.26 | 10307 | 2790 | 2.79% |
| 2025-10-17 | 27.14 | 26.50 | -0.72 | -2.65% | 26.50 | 27.26 | 10610 | 2846 | 2.87% |
| 2025-10-16 | 27.38 | 27.22 | -0.16 | -0.58% | 26.93 | 27.53 | 9560 | 2597 | 2.58% |
| 2025-10-15 | 27.43 | 27.38 | 0.19 | 0.70% | 27.00 | 27.75 | 10622 | 2918 | 2.87% |
| 2025-10-14 | 27.73 | 27.19 | -0.38 | -1.38% | 27.11 | 27.98 | 10209 | 2802 | 2.76% |
| 2025-10-13 | 26.51 | 27.57 | -0.13 | -0.47% | 26.08 | 27.80 | 15808 | 4308 | 4.27% |
| 2025-10-10 | 28.05 | 27.70 | -0.48 | -1.70% | 27.67 | 28.30 | 13031 | 3635 | 3.52% |
| 2025-10-09 | 28.15 | 28.18 | -0.04 | -0.14% | 27.80 | 28.42 | 11496 | 3236 | 3.11% |
| 2025-09-30 | 28.35 | 28.22 | 0.05 | 0.18% | 28.11 | 28.48 | 10347 | 2927 | 2.80% |
| 2025-09-29 | 27.98 | 28.17 | 0.30 | 1.08% | 27.41 | 28.28 | 10033 | 2805 | 2.71% |
| 2025-09-26 | 28.01 | 27.87 | -0.34 | -1.21% | 27.75 | 28.34 | 10616 | 2973 | 2.87% |
| 2025-09-25 | 28.59 | 28.21 | -0.38 | -1.33% | 28.19 | 28.93 | 12955 | 3689 | 3.50% |
| 2025-09-24 | 27.60 | 28.59 | 1.01 | 3.66% | 27.29 | 28.63 | 19506 | 5505 | 5.27% |
| 2025-09-23 | 28.20 | 27.58 | -0.63 | -2.23% | 26.88 | 28.20 | 19879 | 5443 | 5.37% |
| 2025-09-22 | 28.17 | 28.21 | 0.03 | 0.11% | 28.00 | 28.39 | 9795 | 2763 | 2.65% |
| 2025-09-19 | 28.51 | 28.18 | -0.21 | -0.74% | 28.06 | 28.90 | 12632 | 3586 | 3.42% |
| 2025-09-18 | 29.27 | 28.39 | -0.85 | -2.91% | 28.28 | 29.27 | 19463 | 5609 | 5.26% |
| 2025-09-17 | 29.24 | 29.24 | -0.01 | -0.03% | 29.10 | 29.48 | 11031 | 3235 | 2.98% |
| 2025-09-16 | 28.98 | 29.25 | 0.32 | 1.11% | 28.68 | 29.25 | 12994 | 3781 | 3.51% |
| 2025-09-15 | 28.56 | 28.93 | 0.16 | 0.56% | 28.51 | 28.98 | 12666 | 3645 | 3.42% |
| 2025-09-12 | 28.85 | 28.77 | 0.04 | 0.14% | 28.55 | 29.05 | 14447 | 4160 | 3.91% |
| 2025-09-11 | 28.08 | 28.73 | 0.53 | 1.88% | 27.69 | 28.73 | 16230 | 4596 | 4.39% |
| 2025-09-10 | 28.36 | 28.20 | -0.10 | -0.35% | 28.08 | 28.67 | 11826 | 3340 | 3.20% |
| 2025-09-09 | 28.93 | 28.30 | -0.57 | -1.97% | 28.13 | 28.93 | 15173 | 4322 | 4.10% |
| 2025-09-08 | 28.59 | 28.87 | 0.29 | 1.01% | 28.50 | 28.99 | 15821 | 4551 | 4.28% |